Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.843,83 +285,72 (+0,72%) Gold
2.393,90 +34,00 (+1,44%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
59.954,97 +3.528,46 (+6,25%)
MetLife, Inc. (MET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:16PM EDT. Markt geöffnet.
Strike:77.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00077500 | 2024-05-14 12:32PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.75 | 0.00 | - | 42 | 811 | 67.48% |
| MET240621C00077500 | 2024-05-15 11:29AM EDT | 2024-06-21 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 755 | 18.95% |
| MET240719C00077500 | 2024-05-15 11:34AM EDT | 2024-07-19 | 0.75 | 0.70 | 0.80 | 0.00 | - | 56 | 123 | 18.90% |
| MET240920C00077500 | 2024-05-15 9:50AM EDT | 2024-09-20 | 2.03 | 1.70 | 1.85 | +0.23 | +12.78% | 1 | 863 | 20.57% |
| MET241018C00077500 | 2024-05-14 3:50PM EDT | 2024-10-18 | 2.45 | 2.25 | 2.35 | 0.00 | - | 56 | 83 | 21.47% |
| MET241220C00077500 | 2024-05-15 11:59AM EDT | 2024-12-20 | 3.40 | 3.30 | 3.50 | -0.18 | -5.03% | 2 | 2 | 23.45% |
| MET250117C00077500 | 2024-05-13 12:55PM EDT | 2025-01-17 | 3.82 | 3.70 | 3.90 | 0.00 | - | 13 | 4,020 | 23.79% |
| MET250620C00077500 | 2024-05-14 1:46PM EDT | 2025-06-20 | 6.00 | 5.80 | 6.10 | +0.10 | +1.69% | 6 | 208 | 25.96% |
| MET251219C00077500 | 2024-04-04 9:30AM EDT | 2025-12-19 | 9.00 | 6.30 | 7.00 | 0.00 | - | 5 | 3,520 | 23.98% |
| MET260116C00077500 | 2024-05-02 9:35AM EDT | 2026-01-16 | 7.60 | 8.00 | 10.00 | 0.00 | - | 11 | 19 | 31.38% |
| MET261218C00077500 | 2024-03-11 3:59PM EDT | 2026-12-18 | 9.50 | 8.00 | 12.20 | 0.00 | - | 3 | 3 | 29.92% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00077500 | 2024-04-24 1:38PM EDT | 2024-05-17 | 5.60 | 2.70 | 6.00 | 0.00 | - | 5 | 1 | 120.22% |
| MET240621P00077500 | 2024-04-26 9:39AM EDT | 2024-06-21 | 7.10 | 4.40 | 4.70 | 0.00 | - | 40 | 47 | 15.24% |
| MET240920P00077500 | 2024-05-08 9:45AM EDT | 2024-09-20 | 6.80 | 5.40 | 5.70 | 0.00 | - | 51 | 39 | 16.36% |
| MET241018P00077500 | 2024-03-21 11:59AM EDT | 2024-10-18 | 6.30 | 7.90 | 8.20 | 0.00 | - | 25 | 227 | 28.85% |
| MET250117P00077500 | 2024-05-14 2:42PM EDT | 2025-01-17 | 6.92 | 6.70 | 7.00 | 0.00 | - | 2 | 216 | 17.77% |
| MET250620P00077500 | 2024-05-08 9:50AM EDT | 2025-06-20 | 9.30 | 8.30 | 8.60 | 0.00 | - | - | 2 | 19.38% |
| MET261218P00077500 | 2024-04-17 12:05PM EDT | 2026-12-18 | 13.90 | 9.60 | 13.50 | 0.00 | - | - | 1 | 23.12% |
